Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZION230217C00042500 | 2023-01-27 9:31AM EST | 42.50 | 9.90 | 11.80 | 12.30 | 0.00 | - | 20 | 0 | 73.83% |
ZION230217C00045000 | 2023-01-31 3:14PM EST | 45.00 | 8.00 | 9.20 | 9.80 | 0.00 | - | 1 | 186 | 55.47% |
ZION230217C00047500 | 2023-01-31 3:14PM EST | 47.50 | 5.60 | 6.80 | 7.30 | 0.00 | - | 17 | 443 | 58.59% |
ZION230217C00050000 | 2023-01-31 12:59PM EST | 50.00 | 3.43 | 4.50 | 4.80 | 0.00 | - | 7 | 271 | 42.29% |
ZION230217C00052500 | 2023-02-02 10:53AM EST | 52.50 | 2.60 | 2.40 | 2.70 | +0.65 | +33.33% | 11 | 1,569 | 35.65% |
ZION230217C00055000 | 2023-02-02 10:22AM EST | 55.00 | 0.65 | 0.85 | 1.15 | -0.07 | -9.72% | 11 | 572 | 31.54% |
ZION230217C00057500 | 2023-02-01 10:38AM EST | 57.50 | 0.15 | 0.20 | 0.35 | 0.00 | - | 2 | 117 | 29.69% |
ZION230217C00060000 | 2023-01-24 11:10AM EST | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 26 | 26.76% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZION230217P00032500 | 2023-01-17 12:38PM EST | 32.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 112.50% |
ZION230217P00037500 | 2023-01-24 10:06AM EST | 37.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 51 | 84.38% |
ZION230217P00040000 | 2023-01-24 9:55AM EST | 40.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 27 | 258 | 71.09% |
ZION230217P00042500 | 2023-02-02 11:47AM EST | 42.50 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 1 | 69 | 58.98% |
ZION230217P00045000 | 2023-01-27 3:27PM EST | 45.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 4 | 963 | 50.39% |
ZION230217P00047500 | 2023-02-02 11:47AM EST | 47.50 | 0.13 | 0.05 | 0.15 | -0.09 | -40.91% | 2 | 263 | 44.14% |
ZION230217P00050000 | 2023-02-02 10:27AM EST | 50.00 | 0.35 | 0.20 | 0.30 | -0.15 | -30.00% | 1 | 883 | 37.55% |
ZION230217P00052500 | 2023-01-31 3:48PM EST | 52.50 | 1.25 | 0.60 | 0.80 | 0.00 | - | 6 | 80 | 35.01% |
ZION230217P00055000 | 2023-02-02 11:46AM EST | 55.00 | 1.66 | 1.65 | 1.95 | -1.04 | -38.52% | 1 | 36 | 35.45% |
ZION230217P00060000 | 2023-01-24 9:51AM EST | 60.00 | 9.00 | 5.70 | 6.10 | 0.00 | - | - | 1 | 47.27% |
ZION230217P00065000 | 2023-01-24 9:50AM EST | 65.00 | 14.50 | 10.30 | 11.60 | 0.00 | - | - | 0 | 63.38% |